Dadi Early-Childhood Education Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	18.800	18.800	18.600	18.650	18.650	51,120
2025-07-24	18.400	19.000	18.400	18.800	18.800	147,830
2025-07-23	18.750	18.750	18.600	18.700	18.700	85,251
2025-07-22	19.150	19.150	18.700	18.800	18.800	100,330
2025-07-21	19.200	19.250	19.000	19.150	19.150	65,001
2025-07-18	19.300	19.450	19.150	19.150	19.150	78,246
2025-07-17	19.350	19.500	19.250	19.300	19.300	67,135
2025-07-16	19.500	19.550	19.300	19.350	19.350	60,287
2025-07-15	19.600	19.950	19.400	19.700	19.700	43,010
2025-07-14	19.900	19.900	19.550	19.600	19.600	70,100
2025-07-11	20.050	20.150	20.000	20.050	20.050	45,000
2025-07-10	20.000	20.700	19.850	20.350	20.350	82,000
2025-07-09	20.050	20.150	19.900	20.150	20.150	34,000
2025-07-08	20.900	20.900	20.100	20.200	20.200	34,001
2025-07-07	20.300	20.450	20.250	20.350	20.350	26,100
2025-07-04	20.950	20.950	20.200	20.450	20.450	41,101
2025-07-03	21.000	21.000	20.400	20.450	20.450	23,050
2025-07-02	21.100	21.100	20.450	20.650	20.650	17,800
2025-07-01	20.800	20.800	20.200	20.650	20.650	37,003
2025-06-30	21.650	21.650	20.750	20.750	20.750	26,066
2025-06-27	20.800	20.950	20.500	20.800	20.800	36,063
2025-06-26	21.100	21.100	20.600	20.850	20.850	10,820
2025-06-25	21.300	21.300	20.550	20.750	20.750	19,137
2025-06-24	21.200	21.200	20.450	20.800	20.800	28,220
2025-06-23	20.800	20.800	20.600	20.750	20.750	7,001
2025-06-20	20.350	20.900	20.150	20.500	20.500	54,500
2025-06-19	21.050	21.050	20.500	20.700	20.700	25,057
2025-06-18	22.000	22.000	21.000	21.050	21.050	32,001
2025-06-17	21.150	21.650	21.150	21.300	21.300	6,000
2025-06-16	21.300	21.600	20.900	21.000	21.000	35,000
2025-06-13	21.550	21.650	21.350	21.600	21.600	32,000
2025-06-12	21.600	21.750	21.550	21.600	21.600	13,001
2025-06-11	22.050	22.050	21.500	21.600	21.600	25,000
2025-06-10	21.950	21.950	21.450	21.550	21.550	21,200
2025-06-09	22.100	22.100	21.450	21.450	21.450	70,000
2025-06-06	22.200	22.200	21.300	21.700	21.700	15,000
2025-06-05	21.600	21.600	21.500	21.500	21.500	9,007
2025-06-04	21.500	21.950	21.400	21.550	21.550	33,000
2025-06-03	21.500	22.100	21.350	21.350	21.350	25,001
2025-06-02	22.150	22.150	21.300	21.400	21.400	39,192
2025-05-29	22.150	22.600	21.850	22.150	22.150	22,000
2025-05-28	22.700	22.700	21.950	22.150	22.150	21,000
2025-05-27	22.150	22.900	22.050	22.050	22.050	26,001
2025-05-26	21.850	22.300	21.850	22.200	22.200	23,002
2025-05-23	22.000	22.150	22.000	22.050	22.050	4,020
2025-05-22	22.350	22.350	21.950	22.000	22.000	18,000
2025-05-21	22.000	22.300	22.000	22.200	22.200	17,000
2025-05-20	22.400	22.400	21.900	22.150	22.150	11,406
2025-05-19	22.000	22.000	21.950	21.950	21.950	23,003
2025-05-16	22.250	22.750	21.950	22.000	22.000	63,101
2025-05-15	22.650	22.700	21.950	22.250	22.250	66,011
2025-05-14	22.900	22.900	22.000	22.300	22.300	97,100
2025-05-13	22.650	22.900	22.600	22.700	22.700	29,002
2025-05-12	22.400	22.800	22.350	22.800	22.800	51,000
2025-05-09	22.700	22.700	22.300	22.350	22.350	66,706
2025-05-08	23.300	23.300	22.500	22.900	22.900	77,000
2025-05-07	23.350	23.350	22.300	22.950	22.950	51,000
2025-05-06	23.450	23.450	22.500	22.700	22.700	14,003
2025-05-05	23.150	23.900	22.750	22.900	22.900	22,008
2025-05-02	23.500	23.500	22.900	23.150	23.150	32,001

← NewerPage 6 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-13	1.0178 TWD
2024-08-01	1.0000 TWD
2023-08-01	2.6500 TWD
2022-08-04	4.0000 TWD
2021-07-27	3.0000 TWD
2020-07-30	7.5000 TWD
2019-08-01	10.3125 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.